Sungwoo Hitech Co., Ltd. (KOSDAQ:015750)
South Korea · Delayed Price · Currency is KRW 7,330.00
+110.00 (1.52%)
At close: Dec 5, 2025
Sungwoo Hitech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7,220.00 | 7,400.00 | 7,050.00 | 7,330.00 | 7,330.00 | 1.52% | 1,394,599 |
| Dec 4, 2025 | 7,650.00 | 7,660.00 | 7,160.00 | 7,220.00 | 7,220.00 | -4.12% | 2,127,189 |
| Dec 3, 2025 | 7,290.00 | 7,600.00 | 7,160.00 | 7,530.00 | 7,530.00 | 4.44% | 2,384,581 |
| Dec 2, 2025 | 7,020.00 | 7,370.00 | 6,940.00 | 7,210.00 | 7,210.00 | 4.34% | 2,667,180 |
| Dec 1, 2025 | 6,860.00 | 7,090.00 | 6,810.00 | 6,910.00 | 6,910.00 | 1.92% | 1,830,080 |
| Nov 28, 2025 | 6,660.00 | 6,980.00 | 6,640.00 | 6,780.00 | 6,780.00 | 3.04% | 2,580,078 |
| Nov 27, 2025 | 6,480.00 | 6,670.00 | 6,440.00 | 6,580.00 | 6,580.00 | 1.54% | 437,896 |
| Nov 26, 2025 | 6,230.00 | 6,490.00 | 6,200.00 | 6,480.00 | 6,480.00 | 4.85% | 438,738 |
| Nov 25, 2025 | 6,280.00 | 6,310.00 | 6,100.00 | 6,180.00 | 6,180.00 | 0.49% | 337,000 |
| Nov 24, 2025 | 6,210.00 | 6,320.00 | 6,140.00 | 6,150.00 | 6,150.00 | 0.49% | 281,391 |
| Nov 21, 2025 | 6,120.00 | 6,240.00 | 6,100.00 | 6,120.00 | 6,120.00 | -3.32% | 377,548 |
| Nov 20, 2025 | 6,270.00 | 6,440.00 | 6,260.00 | 6,330.00 | 6,330.00 | 1.28% | 403,198 |
| Nov 19, 2025 | 6,270.00 | 6,380.00 | 6,150.00 | 6,250.00 | 6,250.00 | 0.48% | 343,902 |
| Nov 18, 2025 | 6,480.00 | 6,510.00 | 6,210.00 | 6,220.00 | 6,220.00 | -4.60% | 478,676 |
| Nov 17, 2025 | 6,670.00 | 6,680.00 | 6,460.00 | 6,520.00 | 6,520.00 | -0.46% | 423,834 |
| Nov 14, 2025 | 6,440.00 | 6,690.00 | 6,440.00 | 6,550.00 | 6,550.00 | -0.76% | 526,189 |
| Nov 13, 2025 | 6,570.00 | 6,640.00 | 6,540.00 | 6,600.00 | 6,600.00 | 0.46% | 465,967 |
| Nov 12, 2025 | 6,560.00 | 6,690.00 | 6,470.00 | 6,570.00 | 6,570.00 | 0.61% | 625,444 |
| Nov 11, 2025 | 6,550.00 | 6,570.00 | 6,420.00 | 6,530.00 | 6,530.00 | 0.93% | 573,980 |
| Nov 10, 2025 | 6,220.00 | 6,530.00 | 6,220.00 | 6,470.00 | 6,470.00 | 4.35% | 663,407 |
| Nov 7, 2025 | 6,210.00 | 6,320.00 | 6,090.00 | 6,200.00 | 6,200.00 | -2.05% | 778,548 |
| Nov 6, 2025 | 6,340.00 | 6,430.00 | 6,220.00 | 6,330.00 | 6,330.00 | 0.80% | 600,635 |
| Nov 5, 2025 | 6,340.00 | 6,360.00 | 6,100.00 | 6,280.00 | 6,280.00 | -2.33% | 984,710 |
| Nov 4, 2025 | 6,500.00 | 6,590.00 | 6,400.00 | 6,430.00 | 6,430.00 | -2.43% | 526,530 |
| Nov 3, 2025 | 6,800.00 | 6,800.00 | 6,570.00 | 6,590.00 | 6,590.00 | -2.80% | 628,706 |
| Oct 31, 2025 | 6,930.00 | 6,980.00 | 6,740.00 | 6,780.00 | 6,780.00 | 1.95% | 1,069,695 |
| Oct 30, 2025 | 7,390.00 | 7,390.00 | 6,650.00 | 6,650.00 | 6,650.00 | 0.15% | 1,840,134 |
| Oct 29, 2025 | 6,720.00 | 6,780.00 | 6,600.00 | 6,640.00 | 6,640.00 | - | 462,267 |
| Oct 28, 2025 | 6,680.00 | 6,690.00 | 6,550.00 | 6,640.00 | 6,640.00 | -1.04% | 421,734 |
| Oct 27, 2025 | 6,780.00 | 6,800.00 | 6,640.00 | 6,710.00 | 6,710.00 | -0.45% | 556,674 |
| Oct 24, 2025 | 6,690.00 | 6,740.00 | 6,570.00 | 6,740.00 | 6,740.00 | 1.20% | 638,039 |
| Oct 23, 2025 | 6,730.00 | 6,800.00 | 6,620.00 | 6,660.00 | 6,660.00 | -3.62% | 542,306 |
| Oct 22, 2025 | 7,060.00 | 7,070.00 | 6,620.00 | 6,910.00 | 6,910.00 | 2.07% | 1,342,500 |
| Oct 21, 2025 | 6,910.00 | 7,150.00 | 6,720.00 | 6,770.00 | 6,770.00 | -1.60% | 1,526,196 |
| Oct 20, 2025 | 6,940.00 | 6,940.00 | 6,500.00 | 6,880.00 | 6,880.00 | 5.36% | 2,177,254 |
| Oct 17, 2025 | 6,170.00 | 6,590.00 | 6,160.00 | 6,530.00 | 6,530.00 | 5.83% | 1,636,074 |
| Oct 16, 2025 | 6,320.00 | 6,620.00 | 6,090.00 | 6,170.00 | 6,170.00 | 6.75% | 3,547,219 |
| Oct 15, 2025 | 5,560.00 | 5,780.00 | 5,560.00 | 5,780.00 | 5,780.00 | 3.40% | 268,595 |
| Oct 14, 2025 | 5,500.00 | 5,680.00 | 5,500.00 | 5,590.00 | 5,590.00 | 1.64% | 221,249 |
| Oct 13, 2025 | 5,420.00 | 5,540.00 | 5,390.00 | 5,500.00 | 5,500.00 | -0.54% | 121,947 |
| Oct 10, 2025 | 5,560.00 | 5,560.00 | 5,420.00 | 5,530.00 | 5,530.00 | -0.36% | 199,845 |
| Oct 2, 2025 | 5,460.00 | 5,600.00 | 5,460.00 | 5,550.00 | 5,550.00 | 1.83% | 164,395 |
| Oct 1, 2025 | 5,480.00 | 5,530.00 | 5,430.00 | 5,450.00 | 5,450.00 | -0.37% | 104,542 |
| Sep 30, 2025 | 5,510.00 | 5,540.00 | 5,460.00 | 5,470.00 | 5,470.00 | -1.26% | 170,246 |
| Sep 29, 2025 | 5,520.00 | 5,570.00 | 5,510.00 | 5,540.00 | 5,540.00 | 0.91% | 109,316 |
| Sep 26, 2025 | 5,630.00 | 5,630.00 | 5,470.00 | 5,490.00 | 5,490.00 | -2.66% | 287,027 |
| Sep 25, 2025 | 5,740.00 | 5,750.00 | 5,630.00 | 5,640.00 | 5,640.00 | -1.74% | 252,208 |
| Sep 24, 2025 | 5,820.00 | 5,820.00 | 5,690.00 | 5,740.00 | 5,740.00 | -1.20% | 223,852 |
| Sep 23, 2025 | 5,830.00 | 5,850.00 | 5,780.00 | 5,810.00 | 5,810.00 | - | 128,784 |
| Sep 22, 2025 | 5,810.00 | 5,850.00 | 5,770.00 | 5,810.00 | 5,810.00 | 0.69% | 133,239 |